{"ticker":"TGNO4","name":"Transportadora de Gas del Norte","sector":"Energía","description":"Transporta gas natural por una red de gasoductos en el centro y norte de Argentina.","domain":null,"logo":"/assets/logos/TGNO4.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":3285,"previousClose":3252.5,"change":0.9992313604919367,"changeAmount":32.5,"volume":238848,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2328.614,"open":2339.65,"high":2361.722,"low":2277.112,"volume":270781,"native":{"c":"2328.614","o":"2339.65","h":"2361.722","l":"2277.112","v":"270781"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/TGNO4-daily.json","sha256":"777aad9c9e5a52aa3e440b571f2f2e7bb1be92a3dac15a5a87ff0b7771254305","position":0}},{"time":1727838000000,"value":2262.397,"open":2372.758,"high":2380.116,"low":2255.04,"volume":184736,"native":{"c":"2262.397","o":"2372.758","h":"2380.116","l":"2255.04","v":"184736"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/TGNO4-daily.json","sha256":"dc012a902863d74b563134c4924c5a8213bcf38f50e79b87135c279efe2f8aa2","position":0}},{"time":1727924400000,"value":2313.899,"open":2244.004,"high":2332.293,"low":2207.217,"volume":166367},{"time":1728010800000,"value":2295.506,"open":2317.578,"high":2350.686,"low":2288.148,"volume":178007},{"time":1728270000000,"value":2262.397,"open":2295.506,"high":2302.863,"low":2214.574,"volume":118125},{"time":1728356400000,"value":2269.755,"open":2258.719,"high":2280.791,"low":2218.253,"volume":124319},{"time":1728442800000,"value":2284.469,"open":2266.076,"high":2347.007,"low":2232.968,"volume":337595},{"time":1728529200000,"value":2255.04,"open":2280.791,"high":2332.293,"low":2247.683,"volume":188694},{"time":1728874800000,"value":2258.719,"open":2255.04,"high":2328.614,"low":2210.896,"volume":114763},{"time":1728961200000,"value":2277.112,"open":2258.719,"high":2295.506,"low":2221.932,"volume":254949},{"time":1729047600000,"value":2196.181,"open":2258.719,"high":2310.22,"low":2170.43,"volume":121545},{"time":1729134000000,"value":2240.325,"open":2207.217,"high":2255.04,"low":2199.859,"volume":134142},{"time":1729220400000,"value":2266.076,"open":2240.325,"high":2280.791,"low":2148.358,"volume":312353},{"time":1729479600000,"value":2240.325,"open":2302.863,"high":2302.863,"low":2225.61,"volume":152029},{"time":1729566000000,"value":2210.896,"open":2273.433,"high":2273.433,"low":2207.217,"volume":112298},{"time":1729652400000,"value":2177.787,"open":2207.217,"high":2229.289,"low":2133.643,"volume":75275},{"time":1729738800000,"value":2225.61,"open":2199.859,"high":2247.683,"low":2148.358,"volume":173482},{"time":1729825200000,"value":2210.896,"open":2229.289,"high":2266.076,"low":2137.322,"volume":309991},{"time":1730084400000,"value":2214.574,"open":2210.896,"high":2251.361,"low":2155.715,"volume":321747},{"time":1730170800000,"value":2416.902,"open":2214.574,"high":2453.689,"low":2188.823,"volume":1079413},{"time":1730257200000,"value":2420.581,"open":2427.939,"high":2464.726,"low":2376.437,"volume":213624},{"time":1730343600000,"value":2372.758,"open":2472.083,"high":2472.083,"low":2354.365,"volume":187395},{"time":1730430000000,"value":2409.545,"open":2413.224,"high":2464.726,"low":2280.791,"volume":208122},{"time":1730689200000,"value":2472.083,"open":2354.365,"high":2490.476,"low":2354.365,"volume":310509},{"time":1730775600000,"value":2545.657,"open":2483.119,"high":2571.408,"low":2464.726,"volume":417266},{"time":1730862000000,"value":2486.798,"open":2575.086,"high":2685.447,"low":2464.726,"volume":257371},{"time":1730948400000,"value":2564.05,"open":2479.44,"high":2600.837,"low":2453.689,"volume":242106},{"time":1731034800000,"value":2472.083,"open":2626.588,"high":2630.267,"low":2391.152,"volume":396453},{"time":1731294000000,"value":2486.798,"open":2420.581,"high":2538.299,"low":2394.83,"volume":176768},{"time":1731466800000,"value":2619.231,"open":2578.765,"high":2641.303,"low":2575.086,"volume":329902},{"time":1731553200000,"value":2751.664,"open":2619.231,"high":2766.378,"low":2611.873,"volume":399523},{"time":1731639600000,"value":2714.877,"open":2736.949,"high":2850.988,"low":2692.805,"volume":478815},{"time":1731985200000,"value":2806.844,"open":2810.523,"high":2906.169,"low":2781.093,"volume":499960},{"time":1732071600000,"value":2821.559,"open":2814.202,"high":2865.703,"low":2722.234,"volume":293392},{"time":1732158000000,"value":2961.349,"open":2832.595,"high":3134.248,"low":2814.202,"volume":573675},{"time":1732244400000,"value":3027.566,"open":3009.172,"high":3090.104,"low":2917.205,"volume":466084},{"time":1732503600000,"value":3108.497,"open":3071.71,"high":3182.071,"low":3016.53,"volume":636854},{"time":1732590000000,"value":3068.031,"open":3134.248,"high":3193.107,"low":3042.281,"volume":715963},{"time":1732676400000,"value":3020.208,"open":3075.389,"high":3112.176,"low":2950.313,"volume":402923},{"time":1732762800000,"value":3056.995,"open":3020.208,"high":3060.674,"low":2950.313,"volume":272800},{"time":1732849200000,"value":3056.995,"open":3097.461,"high":3097.461,"low":3005.494,"volume":309545},{"time":1733108400000,"value":3045.959,"open":3060.674,"high":3148.963,"low":3023.887,"volume":684998},{"time":1733194800000,"value":3049.638,"open":3090.104,"high":3171.035,"low":3020.208,"volume":434018},{"time":1733281200000,"value":2913.526,"open":3068.031,"high":3090.104,"low":2850.988,"volume":303894},{"time":1733367600000,"value":2832.595,"open":2869.382,"high":2939.277,"low":2795.808,"volume":439196},{"time":1733454000000,"value":2865.703,"open":2847.31,"high":2884.097,"low":2725.913,"volume":306866},{"time":1733713200000,"value":2873.061,"open":2810.523,"high":2898.812,"low":2810.523,"volume":335657},{"time":1733799600000,"value":2902.49,"open":2884.097,"high":2928.241,"low":2832.595,"volume":1395168},{"time":1733886000000,"value":2972.385,"open":2906.169,"high":2979.743,"low":2862.025,"volume":1385932},{"time":1733972400000,"value":2909.848,"open":2987.1,"high":3049.638,"low":2884.097,"volume":560501},{"time":1734058800000,"value":2979.743,"open":2920.884,"high":2998.136,"low":2887.775,"volume":620544},{"time":1734318000000,"value":3075.389,"open":3016.53,"high":3115.855,"low":2998.136,"volume":794109},{"time":1734404400000,"value":3215.179,"open":3090.104,"high":3226.215,"low":3038.602,"volume":703064},{"time":1734490800000,"value":3071.71,"open":3229.894,"high":3296.111,"low":3045.959,"volume":613312},{"time":1734577200000,"value":2983.421,"open":3071.71,"high":3145.284,"low":2931.92,"volume":427916},{"time":1734663600000,"value":3049.638,"open":3012.851,"high":3079.068,"low":2873.061,"volume":282331},{"time":1734922800000,"value":3064.353,"open":3049.638,"high":3148.963,"low":3016.53,"volume":196062},{"time":1735009200000,"value":3090.104,"open":3034.923,"high":3097.461,"low":3034.923,"volume":115982},{"time":1735182000000,"value":3108.497,"open":3126.891,"high":3152.641,"low":3068.031,"volume":310269},{"time":1735268400000,"value":3034.923,"open":3090.104,"high":3104.818,"low":2920.884,"volume":273323},{"time":1735527600000,"value":2906.169,"open":3027.566,"high":3027.566,"low":2898.812,"volume":284588},{"time":1735786800000,"value":3090.104,"open":2906.169,"high":3119.533,"low":2898.812,"volume":385487},{"time":1735873200000,"value":3229.894,"open":3097.461,"high":3251.966,"low":3023.887,"volume":515870},{"time":1736132400000,"value":3274.038,"open":3259.324,"high":3310.825,"low":3171.035,"volume":313775},{"time":1736218800000,"value":3303.468,"open":3303.468,"high":3325.54,"low":3237.251,"volume":410756},{"time":1736305200000,"value":3218.858,"open":3340.255,"high":3340.255,"low":3163.678,"volume":382110},{"time":1736391600000,"value":3174.714,"open":3233.573,"high":3277.717,"low":3137.927,"volume":295692},{"time":1736478000000,"value":3012.851,"open":3222.537,"high":3222.537,"low":2961.349,"volume":594771},{"time":1736737200000,"value":2913.526,"open":3023.887,"high":3034.923,"low":2854.667,"volume":354688},{"time":1736823600000,"value":3005.494,"open":2917.205,"high":3068.031,"low":2876.739,"volume":273106},{"time":1736910000000,"value":3056.995,"open":3053.317,"high":3119.533,"low":2906.169,"volume":330067},{"time":1736996400000,"value":3012.851,"open":3053.317,"high":3056.995,"low":2942.956,"volume":218099},{"time":1737082800000,"value":2762.7,"open":2972.385,"high":3071.71,"low":2795.808,"volume":330427},{"time":1737342000000,"value":2792.129,"open":2795.808,"high":2828.916,"low":2736.949,"volume":560637},{"time":1737428400000,"value":2843.631,"open":2803.165,"high":2865.703,"low":2751.664,"volume":282324},{"time":1737514800000,"value":2887.775,"open":2843.631,"high":2902.49,"low":2759.021,"volume":362135},{"time":1737601200000,"value":2836.274,"open":2906.169,"high":2928.241,"low":2803.165,"volume":169542},{"time":1737687600000,"value":2843.631,"open":2839.952,"high":2876.739,"low":2622.909,"volume":217313},{"time":1737946800000,"value":2678.09,"open":2854.667,"high":2854.667,"low":2656.018,"volume":350947},{"time":1738033200000,"value":2656.018,"open":2678.09,"high":2766.378,"low":2582.444,"volume":221562},{"time":1738119600000,"value":2788.451,"open":2670.732,"high":2795.808,"low":2626.588,"volume":181139},{"time":1738206000000,"value":2935.598,"open":2836.274,"high":2942.956,"low":2795.808,"volume":331317},{"time":1738292400000,"value":2880.418,"open":2979.743,"high":3082.746,"low":2869.382,"volume":115531},{"time":1738551600000,"value":2751.664,"open":2759.021,"high":2814.202,"low":2656.018,"volume":175098},{"time":1738638000000,"value":2792.129,"open":2795.808,"high":2869.382,"low":2759.021,"volume":91769},{"time":1738724400000,"value":2755.342,"open":2795.808,"high":2795.808,"low":2714.877,"volume":84422},{"time":1738810800000,"value":2711.198,"open":2755.342,"high":2843.631,"low":2685.447,"volume":142883},{"time":1738897200000,"value":2567.729,"open":2718.555,"high":2773.736,"low":2505.191,"volume":321740},{"time":1739156400000,"value":2527.263,"open":2586.122,"high":2626.588,"low":2497.834,"volume":224587},{"time":1739242800000,"value":2442.653,"open":2549.336,"high":2549.336,"low":2317.578,"volume":894391},{"time":1739329200000,"value":2479.44,"open":2420.581,"high":2575.086,"low":2361.722,"volume":513013},{"time":1739415600000,"value":2681.769,"open":2523.585,"high":2722.234,"low":2494.155,"volume":280806},{"time":1739502000000,"value":2718.555,"open":2714.877,"high":2795.808,"low":2604.516,"volume":453002},{"time":1739761200000,"value":2589.801,"open":2626.588,"high":2652.339,"low":2501.512,"volume":462980},{"time":1739847600000,"value":2740.628,"open":2589.801,"high":2784.772,"low":2545.657,"volume":340144},{"time":1739934000000,"value":2736.949,"open":2799.487,"high":2799.487,"low":2689.126,"volume":294745},{"time":1740020400000,"value":2755.342,"open":2700.162,"high":2795.808,"low":2674.411,"volume":155693},{"time":1740106800000,"value":2773.736,"open":2799.487,"high":2821.559,"low":2733.27,"volume":138499},{"time":1740366000000,"value":2781.093,"open":2832.595,"high":2832.595,"low":2740.628,"volume":122578},{"time":1740452400000,"value":2707.519,"open":2810.523,"high":2810.523,"low":2597.159,"volume":224381},{"time":1740538800000,"value":2644.982,"open":2736.949,"high":2755.342,"low":2619.231,"volume":159913},{"time":1740625200000,"value":2512.549,"open":2641.303,"high":2663.375,"low":2472.083,"volume":201259},{"time":1740711600000,"value":2494.155,"open":2575.086,"high":2604.516,"low":2361.722,"volume":305530},{"time":1741143600000,"value":2575.086,"open":2494.155,"high":2589.801,"low":2450.011,"volume":254099},{"time":1741230000000,"value":2541.978,"open":2597.159,"high":2611.873,"low":2486.798,"volume":173366},{"time":1741316400000,"value":2593.48,"open":2564.05,"high":2648.66,"low":2479.44,"volume":178538},{"time":1741575600000,"value":2450.011,"open":2586.122,"high":2586.122,"low":2302.863,"volume":319846},{"time":1741662000000,"value":2409.545,"open":2464.726,"high":2523.585,"low":2354.365,"volume":377124},{"time":1741748400000,"value":2586.122,"open":2435.296,"high":2611.873,"low":2387.473,"volume":406383},{"time":1741834800000,"value":2582.444,"open":2641.303,"high":2648.66,"low":2508.87,"volume":138221},{"time":1741921200000,"value":2674.411,"open":2611.873,"high":2692.805,"low":2589.801,"volume":198585},{"time":1742180400000,"value":2703.841,"open":2674.411,"high":2729.592,"low":2641.303,"volume":112809},{"time":1742266800000,"value":2582.444,"open":2696.483,"high":2696.483,"low":2523.585,"volume":319722},{"time":1742353200000,"value":2744.306,"open":2538.299,"high":2839.952,"low":2486.798,"volume":281034},{"time":1742439600000,"value":2700.162,"open":2795.808,"high":2817.88,"low":2648.66,"volume":206422},{"time":1742526000000,"value":2714.877,"open":2700.162,"high":2733.27,"low":2619.231,"volume":241481},{"time":1742871600000,"value":2714.877,"open":2725.913,"high":2755.342,"low":2692.805,"volume":580843},{"time":1742958000000,"value":2626.588,"open":2711.198,"high":2722.234,"low":2615.552,"volume":236148},{"time":1743044400000,"value":2644.982,"open":2648.66,"high":2703.841,"low":2575.086,"volume":490453},{"time":1743130800000,"value":2578.765,"open":2641.303,"high":2641.303,"low":2530.942,"volume":153836},{"time":1743390000000,"value":2534.621,"open":2564.05,"high":2578.765,"low":2442.653,"volume":227528},{"time":1743476400000,"value":2505.191,"open":2593.48,"high":2593.48,"low":2468.404,"volume":194530},{"time":1743649200000,"value":2409.545,"open":2427.939,"high":2461.047,"low":2358.043,"volume":191520},{"time":1743735600000,"value":2266.076,"open":2324.935,"high":2343.329,"low":2100.535,"volume":599124},{"time":1743994800000,"value":2104.213,"open":2207.217,"high":2258.719,"low":2096.856,"volume":366645},{"time":1744081200000,"value":1850.383,"open":2148.358,"high":2225.61,"low":1820.954,"volume":729830},{"time":1744167600000,"value":2008.567,"open":1868.777,"high":2060.069,"low":1692.2,"volume":774019},{"time":1744254000000,"value":2015.925,"open":2008.567,"high":2133.643,"low":1883.492,"volume":322117},{"time":1744340400000,"value":2126.286,"open":2096.856,"high":2177.787,"low":2045.354,"volume":555636},{"time":1744599600000,"value":2350.686,"open":2269.755,"high":2398.509,"low":2207.217,"volume":358691},{"time":1744686000000,"value":2343.329,"open":2398.509,"high":2405.866,"low":2210.896,"volume":320927},{"time":1744772400000,"value":2247.683,"open":2376.437,"high":2420.581,"low":2221.932,"volume":270774},{"time":1745204400000,"value":2199.859,"open":2247.683,"high":2273.433,"low":2060.069,"volume":402459},{"time":1745290800000,"value":2376.437,"open":2229.289,"high":2398.509,"low":2229.289,"volume":255722},{"time":1745377200000,"value":2505.191,"open":2413.224,"high":2611.873,"low":2413.224,"volume":440876},{"time":1745463600000,"value":2453.689,"open":2516.227,"high":2648.66,"low":2402.188,"volume":263945},{"time":1745550000000,"value":2387.473,"open":2494.155,"high":2494.155,"low":2347.007,"volume":263977},{"time":1745809200000,"value":2343.329,"open":2387.473,"high":2420.581,"low":2310.22,"volume":92472},{"time":1745895600000,"value":2321.256,"open":2291.827,"high":2405.866,"low":2218.253,"volume":285731},{"time":1745982000000,"value":2262.397,"open":2280.791,"high":2324.935,"low":2232.968,"volume":197975},{"time":1746414000000,"value":2207.217,"open":2251.361,"high":2273.433,"low":2177.787,"volume":271601},{"time":1746500400000,"value":2229.289,"open":2188.823,"high":2277.112,"low":2185.145,"volume":193168},{"time":1746586800000,"value":2328.614,"open":2221.932,"high":2380.116,"low":2221.932,"volume":427115},{"time":1746673200000,"value":2416.902,"open":2335.971,"high":2464.726,"low":2328.614,"volume":241731},{"time":1746759600000,"value":2475.762,"open":2431.617,"high":2538.299,"low":2365.401,"volume":259681},{"time":1747018800000,"value":2729.592,"open":2530.942,"high":2740.628,"low":2501.512,"volume":346765},{"time":1747105200000,"value":2836.274,"open":2788.451,"high":2862.025,"low":2685.447,"volume":457028},{"time":1747191600000,"value":3215.172,"open":3187.455,"high":3353.757,"low":3053.49,"volume":530097},{"time":1747278000000,"value":3399.952,"open":3132.021,"high":3529.298,"low":3002.675,"volume":735484},{"time":1747364400000,"value":3312.182,"open":3464.625,"high":3496.962,"low":3284.465,"volume":464446},{"time":1747623600000,"value":3330.66,"open":3418.43,"high":3423.05,"low":3302.943,"volume":398561},{"time":1747710000000,"value":3293.704,"open":3353.757,"high":3372.235,"low":3187.455,"volume":337185},{"time":1747796400000,"value":3210.553,"open":3307.562,"high":3372.235,"low":3122.782,"volume":338276},{"time":1747882800000,"value":3284.465,"open":3316.801,"high":3344.518,"low":3159.738,"volume":180330},{"time":1747969200000,"value":3233.65,"open":3307.562,"high":3307.562,"low":3205.933,"volume":131885},{"time":1748228400000,"value":3279.845,"open":3256.748,"high":3307.562,"low":3242.889,"volume":103482},{"time":1748314800000,"value":3252.128,"open":3316.801,"high":3330.66,"low":3242.889,"volume":145485},{"time":1748401200000,"value":3302.943,"open":3238.27,"high":3339.899,"low":3058.109,"volume":167174},{"time":1748487600000,"value":3279.845,"open":3326.04,"high":3372.235,"low":3238.27,"volume":197551},{"time":1748574000000,"value":3238.27,"open":3261.367,"high":3279.845,"low":3122.782,"volume":273229},{"time":1748833200000,"value":3136.641,"open":3238.27,"high":3238.27,"low":3085.826,"volume":88351},{"time":1748919600000,"value":3233.65,"open":3159.738,"high":3238.27,"low":3099.685,"volume":218239},{"time":1749006000000,"value":3136.641,"open":3224.411,"high":3233.65,"low":3062.729,"volume":149676},{"time":1749092400000,"value":2979.578,"open":3187.455,"high":3187.455,"low":2956.48,"volume":179819},{"time":1749178800000,"value":2998.056,"open":3030.392,"high":3030.392,"low":2914.905,"volume":172059},{"time":1749438000000,"value":2919.524,"open":3002.675,"high":3118.163,"low":2873.329,"volume":116443},{"time":1749524400000,"value":3090.446,"open":2988.817,"high":3132.021,"low":2933.383,"volume":331283},{"time":1749697200000,"value":2988.817,"open":3021.153,"high":3085.826,"low":2970.339,"volume":198564},{"time":1749783600000,"value":2859.471,"open":3030.392,"high":3030.392,"low":2827.134,"volume":110646},{"time":1750129200000,"value":2780.939,"open":2859.471,"high":2910.285,"low":2716.266,"volume":337928},{"time":1750215600000,"value":2780.939,"open":2771.7,"high":2845.612,"low":2711.647,"volume":129217},{"time":1750302000000,"value":2780.939,"open":2780.939,"high":2827.134,"low":2725.505,"volume":63634},{"time":1750647600000,"value":2633.115,"open":2767.081,"high":2767.081,"low":2586.92,"volume":159542},{"time":1750734000000,"value":2794.798,"open":2660.832,"high":2827.134,"low":2637.735,"volume":229710},{"time":1750820400000,"value":2753.222,"open":2790.178,"high":2836.373,"low":2697.788,"volume":129998},{"time":1750906800000,"value":2688.549,"open":2762.461,"high":2817.895,"low":2660.832,"volume":110679},{"time":1750993200000,"value":2693.169,"open":2725.505,"high":2725.505,"low":2586.92,"volume":247727},{"time":1751252400000,"value":2591.54,"open":2707.027,"high":2762.461,"low":2540.725,"volume":266328},{"time":1751338800000,"value":2582.301,"open":2614.637,"high":2656.213,"low":2531.486,"volume":459699},{"time":1751425200000,"value":2628.496,"open":2586.92,"high":2674.691,"low":2586.92,"volume":208770},{"time":1751511600000,"value":2734.744,"open":2679.31,"high":2739.364,"low":2637.735,"volume":353705},{"time":1751598000000,"value":2743.983,"open":2767.081,"high":2767.081,"low":2720.886,"volume":77440},{"time":1751857200000,"value":2628.496,"open":2743.983,"high":2743.983,"low":2619.257,"volume":291419},{"time":1751943600000,"value":2753.222,"open":2633.115,"high":2762.461,"low":2614.637,"volume":167057},{"time":1752202800000,"value":2536.106,"open":2586.92,"high":2614.637,"low":2531.486,"volume":194656},{"time":1752462000000,"value":2586.92,"open":2536.106,"high":2628.496,"low":2485.291,"volume":145606},{"time":1752548400000,"value":2693.169,"open":2586.92,"high":2725.505,"low":2586.92,"volume":201305},{"time":1752634800000,"value":2660.832,"open":2688.549,"high":2688.549,"low":2628.496,"volume":98171},{"time":1752721200000,"value":2734.744,"open":2725.505,"high":2790.178,"low":2665.452,"volume":274756},{"time":1752807600000,"value":2762.461,"open":2716.266,"high":2859.471,"low":2716.266,"volume":124099},{"time":1753066800000,"value":2725.505,"open":2767.081,"high":2831.754,"low":2693.169,"volume":108248},{"time":1753153200000,"value":2619.257,"open":2730.125,"high":2794.798,"low":2591.54,"volume":274786},{"time":1753239600000,"value":2725.505,"open":2628.496,"high":2780.939,"low":2628.496,"volume":312948},{"time":1753326000000,"value":2762.461,"open":2720.886,"high":2780.939,"low":2720.886,"volume":192307},{"time":1753412400000,"value":3030.392,"open":2817.895,"high":3044.251,"low":2785.559,"volume":663125},{"time":1753671600000,"value":3187.455,"open":3044.251,"high":3205.933,"low":3016.534,"volume":728662},{"time":1753758000000,"value":3192.075,"open":3196.694,"high":3316.801,"low":3145.88,"volume":502959},{"time":1753844400000,"value":3118.163,"open":3192.075,"high":3210.553,"low":3099.685,"volume":532971},{"time":1753930800000,"value":3081.207,"open":3118.163,"high":3326.04,"low":3048.87,"volume":463650},{"time":1754017200000,"value":3025.773,"open":3011.914,"high":3132.021,"low":2961.1,"volume":204324},{"time":1754276400000,"value":3095.065,"open":3025.773,"high":3159.738,"low":3025.773,"volume":391839},{"time":1754362800000,"value":3132.021,"open":3095.065,"high":3159.738,"low":3039.631,"volume":625578},{"time":1754449200000,"value":3312.182,"open":3136.641,"high":3344.518,"low":3132.021,"volume":1185073},{"time":1754535600000,"value":3275.226,"open":3316.801,"high":3353.757,"low":3247.509,"volume":377548},{"time":1754622000000,"value":3196.694,"open":3279.845,"high":3284.465,"low":3145.88,"volume":244522},{"time":1754881200000,"value":3201.314,"open":3252.128,"high":3275.226,"low":3145.88,"volume":131642},{"time":1754967600000,"value":3238.27,"open":3196.694,"high":3312.182,"low":3159.738,"volume":387518},{"time":1755054000000,"value":3242.889,"open":3229.031,"high":3298.323,"low":3159.738,"volume":187950},{"time":1755140400000,"value":3224.411,"open":3270.606,"high":3270.606,"low":3127.402,"volume":352442},{"time":1755486000000,"value":3252.128,"open":3215.172,"high":3279.845,"low":3127.402,"volume":298092},{"time":1755572400000,"value":3150.499,"open":3247.509,"high":3270.606,"low":3127.402,"volume":176359},{"time":1755658800000,"value":3095.065,"open":3132.021,"high":3302.943,"low":3048.87,"volume":277631},{"time":1755745200000,"value":3150.499,"open":3062.729,"high":3224.411,"low":3021.153,"volume":115432},{"time":1755831600000,"value":3196.694,"open":3196.694,"high":3270.606,"low":3145.88,"volume":216486},{"time":1756090800000,"value":2877.949,"open":3187.455,"high":3187.455,"low":2864.09,"volume":1046354},{"time":1756177200000,"value":2993.436,"open":2877.949,"high":3002.675,"low":2804.037,"volume":465757},{"time":1756263600000,"value":2877.949,"open":2993.436,"high":3016.534,"low":2864.09,"volume":234016},{"time":1756350000000,"value":2942.622,"open":2873.329,"high":3048.87,"low":2790.178,"volume":297999},{"time":1756436400000,"value":2947.241,"open":2956.48,"high":3058.109,"low":2868.71,"volume":143026},{"time":1756695600000,"value":2850.232,"open":2947.241,"high":3039.631,"low":2790.178,"volume":154527},{"time":1756782000000,"value":2804.037,"open":2831.754,"high":2850.232,"low":2730.125,"volume":774206},{"time":1756868400000,"value":2730.125,"open":2790.178,"high":2845.612,"low":2660.832,"volume":378636},{"time":1756954800000,"value":2748.603,"open":2748.603,"high":2799.417,"low":2688.549,"volume":547936},{"time":1757041200000,"value":2753.222,"open":2762.461,"high":2799.417,"low":2702.408,"volume":236513},{"time":1757300400000,"value":2510.698,"open":2494.53,"high":2633.115,"low":2365.184,"volume":491240},{"time":1757386800000,"value":2513.008,"open":2513.008,"high":2628.496,"low":2436.786,"volume":653615},{"time":1757473200000,"value":2651.593,"open":2582.301,"high":2725.505,"low":2494.53,"volume":315251},{"time":1757559600000,"value":2591.54,"open":2656.213,"high":2716.266,"low":2522.247,"volume":1240212},{"time":1757646000000,"value":2499.15,"open":2545.345,"high":2596.159,"low":2415.999,"volume":333206},{"time":1757905200000,"value":2385.972,"open":2499.15,"high":2577.681,"low":2379.043,"volume":529315},{"time":1757991600000,"value":2450.645,"open":2420.618,"high":2540.725,"low":2402.14,"volume":505005},{"time":1758078000000,"value":2358.255,"open":2529.176,"high":2529.176,"low":2277.414,"volume":450109},{"time":1758164400000,"value":2009.483,"open":2402.14,"high":2402.14,"low":1977.146,"volume":1227080},{"time":1758250800000,"value":1906.006,"open":2030.732,"high":2078.775,"low":1833.942,"volume":1060933},{"time":1758510000000,"value":2292.196,"open":1991.005,"high":2309.75,"low":1972.527,"volume":799328},{"time":1758596400000,"value":2434.477,"open":2355.945,"high":2510.698,"low":2309.75,"volume":840112},{"time":1758682800000,"value":2508.389,"open":2586.92,"high":2670.071,"low":2480.672,"volume":1030511},{"time":1758769200000,"value":2295.892,"open":2494.53,"high":2494.53,"low":2245.077,"volume":783523},{"time":1758855600000,"value":2224.751,"open":2332.848,"high":2383.662,"low":2134.209,"volume":416946},{"time":1759114800000,"value":2190.567,"open":2226.599,"high":2261.707,"low":2142.524,"volume":187031},{"time":1759201200000,"value":2074.156,"open":2180.404,"high":2213.665,"low":2029.808,"volume":499058},{"time":1759287600000,"value":2070.46,"open":2032.58,"high":2161.926,"low":1991.005,"volume":269859},{"time":1759374000000,"value":2246.925,"open":2069.536,"high":2263.555,"low":2023.341,"volume":362434},{"time":1759460400000,"value":2276.49,"open":2217.36,"high":2342.087,"low":2178.556,"volume":313413},{"time":1759719600000,"value":2241.382,"open":2282.033,"high":2300.511,"low":2212.741,"volume":338156},{"time":1759806000000,"value":2179.48,"open":2245.077,"high":2288.5,"low":2172.089,"volume":132111},{"time":1759892400000,"value":2181.328,"open":2189.643,"high":2231.219,"low":2111.112,"volume":147913},{"time":1759978800000,"value":2388.282,"open":2143.448,"high":2448.335,"low":2143.448,"volume":730568},{"time":1760324400000,"value":2485.291,"open":2392.901,"high":2538.415,"low":2254.316,"volume":1289734},{"time":1760410800000,"value":2306.055,"open":2487.601,"high":2582.301,"low":2201.654,"volume":676257},{"time":1760497200000,"value":2284.805,"open":2316.679,"high":2395.211,"low":2226.599,"volume":381511},{"time":1760583600000,"value":2283.881,"open":2309.75,"high":2365.184,"low":2249.697,"volume":167374},{"time":1760670000000,"value":2299.587,"open":2263.555,"high":2328.228,"low":2249.697,"volume":182069},{"time":1760929200000,"value":2268.175,"open":2300.511,"high":2392.901,"low":2217.36,"volume":365429},{"time":1761015600000,"value":2226.599,"open":2309.75,"high":2316.679,"low":2194.263,"volume":433426},{"time":1761102000000,"value":2231.219,"open":2226.599,"high":2268.175,"low":2199.806,"volume":470897},{"time":1761188400000,"value":2271.87,"open":2226.599,"high":2374.423,"low":2226.599,"volume":914538},{"time":1761274800000,"value":2365.184,"open":2323.609,"high":2383.662,"low":2263.555,"volume":589688},{"time":1761534000000,"value":3199.004,"open":2836.373,"high":3233.65,"low":2799.417,"volume":2108248},{"time":1761620400000,"value":3420.74,"open":3194.384,"high":3584.732,"low":3025.773,"volume":957848},{"time":1761706800000,"value":3813.397,"open":3464.625,"high":3977.39,"low":3464.625,"volume":1300488},{"time":1761793200000,"value":3829.566,"open":3880.38,"high":3972.77,"low":3607.83,"volume":637921},{"time":1761879600000,"value":4055.921,"open":3829.566,"high":4079.019,"low":3695.6,"volume":779263},{"time":1762138800000,"value":4201.435,"open":4018.965,"high":4425.481,"low":3885,"volume":1089398},{"time":1762225200000,"value":4245.321,"open":4212.984,"high":4349.259,"low":3975.08,"volume":1130053},{"time":1762311600000,"value":4229.152,"open":4245.321,"high":4407.003,"low":4097.497,"volume":920045},{"time":1762398000000,"value":4065.16,"open":4212.984,"high":4342.33,"low":4018.965,"volume":103702},{"time":1762484400000,"value":3910.407,"open":4083.638,"high":4083.638,"low":3834.185,"volume":402945},{"time":1762743600000,"value":4152.931,"open":3972.77,"high":4249.94,"low":3972.77,"volume":291515},{"time":1762830000000,"value":4208.365,"open":4222.223,"high":4222.223,"low":4152.931,"volume":215060},{"time":1762916400000,"value":4182.957,"open":4208.365,"high":4328.472,"low":4111.355,"volume":225512},{"time":1763002800000,"value":3945.053,"open":4180.648,"high":4180.648,"low":3873.451,"volume":256179},{"time":1763089200000,"value":4044.372,"open":3972.77,"high":4111.355,"low":3875.761,"volume":314334},{"time":1763348400000,"value":4148.311,"open":4120.594,"high":4222.223,"low":3984.319,"volume":184579},{"time":1763434800000,"value":4233.772,"open":4122.904,"high":4249.94,"low":4037.443,"volume":198283},{"time":1763521200000,"value":4215.294,"open":4249.94,"high":4289.206,"low":4152.931,"volume":524945},{"time":1763607600000,"value":4058.231,"open":4268.418,"high":4305.374,"low":4028.204,"volume":368667},{"time":1763694000000,"value":3979.699,"open":4129.833,"high":4136.762,"low":3898.858,"volume":38330},{"time":1764039600000,"value":4076.709,"open":4018.965,"high":4102.116,"low":3882.69,"volume":213499},{"time":1764126000000,"value":4143.692,"open":4065.16,"high":4176.028,"low":4000.487,"volume":305014},{"time":1764212400000,"value":4157.55,"open":4189.887,"high":4201.435,"low":4083.638,"volume":219637},{"time":1764298800000,"value":4169.099,"open":4120.594,"high":4249.94,"low":4074.399,"volume":203430},{"time":1764558000000,"value":4155.24,"open":4240.701,"high":4240.701,"low":4097.497,"volume":537256},{"time":1764644400000,"value":4152.931,"open":4157.55,"high":4240.701,"low":4122.904,"volume":305784},{"time":1764730800000,"value":4363.118,"open":4157.55,"high":4388.525,"low":4148.311,"volume":501414},{"time":1764817200000,"value":4386.215,"open":4370.047,"high":4480.915,"low":4370.047,"volume":457672},{"time":1764903600000,"value":4443.959,"open":4499.393,"high":4527.11,"low":4411.623,"volume":305623},{"time":1765249200000,"value":4372.357,"open":4434.72,"high":4522.491,"low":4323.852,"volume":185918},{"time":1765335600000,"value":4527.11,"open":4508.632,"high":4610.261,"low":4386.215,"volume":320810},{"time":1765422000000,"value":4568.686,"open":4531.73,"high":4619.5,"low":4446.269,"volume":178177},{"time":1765508400000,"value":4515.562,"open":4610.261,"high":4637.978,"low":4388.525,"volume":155343},{"time":1765767600000,"value":4471.676,"open":4517.871,"high":4619.5,"low":4434.72,"volume":217992},{"time":1765854000000,"value":4559.447,"open":4527.11,"high":4601.022,"low":4473.986,"volume":479016},{"time":1765940400000,"value":4619.5,"open":4573.305,"high":4730.368,"low":4573.305,"volume":539273},{"time":1766026800000,"value":4767.324,"open":4711.89,"high":4795.041,"low":4633.359,"volume":382570},{"time":1766113200000,"value":4776.563,"open":4795.041,"high":4836.617,"low":4711.89,"volume":173039},{"time":1766372400000,"value":4797.787,"open":4864.556,"high":4902.709,"low":4702.404,"volume":123434},{"time":1766458800000,"value":4731.019,"open":4855.017,"high":4883.632,"low":4626.097,"volume":377208},{"time":1766545200000,"value":4719.096,"open":4845.479,"high":4845.479,"low":4697.634,"volume":17038},{"time":1766718000000,"value":4642.789,"open":4812.095,"high":4812.095,"low":4564.098,"volume":214298},{"time":1766977200000,"value":4471.099,"open":4645.174,"high":4764.403,"low":4447.253,"volume":212935},{"time":1767063600000,"value":4580.79,"open":4473.483,"high":4702.404,"low":4330.408,"volume":249199},{"time":1767322800000,"value":4525.944,"open":4626.097,"high":4635.635,"low":4392.407,"volume":159885},{"time":1767582000000,"value":4452.022,"open":4568.867,"high":4578.405,"low":4297.024,"volume":122571},{"time":1767668400000,"value":4456.791,"open":4454.407,"high":4497.329,"low":4363.792,"volume":224707},{"time":1767754800000,"value":4230.256,"open":4459.176,"high":4506.868,"low":4106.257,"volume":226236},{"time":1767841200000,"value":4292.255,"open":4249.332,"high":4335.177,"low":4106.257,"volume":353183},{"time":1767927600000,"value":4251.717,"open":4301.793,"high":4461.56,"low":4220.717,"volume":303035},{"time":1768186800000,"value":4101.488,"open":4254.101,"high":4301.793,"low":4082.411,"volume":311897},{"time":1768273200000,"value":4156.333,"open":4101.488,"high":4177.795,"low":4049.027,"volume":270659},{"time":1768359600000,"value":3963.182,"open":4194.487,"high":4194.487,"low":3929.798,"volume":126565},{"time":1768446000000,"value":4113.411,"open":3996.566,"high":4134.872,"low":3843.953,"volume":183668},{"time":1768532400000,"value":4120.565,"open":4111.026,"high":4263.64,"low":4053.796,"volume":157885},{"time":1768791600000,"value":4080.027,"open":4115.795,"high":4196.871,"low":4015.643,"volume":56626},{"time":1768878000000,"value":4094.334,"open":4072.873,"high":4125.334,"low":3915.49,"volume":141736},{"time":1768964400000,"value":4194.487,"open":4144.411,"high":4215.948,"low":4044.258,"volume":200573},{"time":1769050800000,"value":4072.873,"open":4204.025,"high":4254.101,"low":4039.489,"volume":337971},{"time":1769137200000,"value":4142.026,"open":4101.488,"high":4153.949,"low":4053.796,"volume":199119},{"time":1769396400000,"value":4416.253,"open":4106.257,"high":4514.021,"low":4106.257,"volume":350896},{"time":1769482800000,"value":4521.175,"open":4444.868,"high":4540.252,"low":4416.253,"volume":303936},{"time":1769569200000,"value":4552.175,"open":4530.713,"high":4626.097,"low":4387.638,"volume":248279},{"time":1769655600000,"value":4423.407,"open":4554.559,"high":4652.327,"low":4406.715,"volume":220390},{"time":1769742000000,"value":4294.639,"open":4406.715,"high":4454.407,"low":4266.024,"volume":240276},{"time":1770001200000,"value":4192.102,"open":4297.024,"high":4318.485,"low":4173.026,"volume":173133},{"time":1770087600000,"value":4006.105,"open":4144.411,"high":4292.255,"low":3910.721,"volume":230879},{"time":1770174000000,"value":3936.952,"open":4196.871,"high":4196.871,"low":3925.029,"volume":216791},{"time":1770260400000,"value":3791.492,"open":3910.721,"high":4001.335,"low":3731.877,"volume":361711},{"time":1770346800000,"value":3939.336,"open":3901.183,"high":3989.412,"low":3822.491,"volume":217481},{"time":1770606000000,"value":3967.951,"open":3939.336,"high":4034.72,"low":3882.106,"volume":238429},{"time":1770692400000,"value":4192.102,"open":3967.951,"high":4196.871,"low":3925.029,"volume":145231},{"time":1770778800000,"value":4320.87,"open":4187.333,"high":4332.793,"low":4015.643,"volume":173457},{"time":1770865200000,"value":4161.103,"open":4356.639,"high":4359.023,"low":4149.18,"volume":189704},{"time":1770951600000,"value":4165.872,"open":4146.795,"high":4263.64,"low":4103.873,"volume":49375},{"time":1771383600000,"value":4010.874,"open":4189.718,"high":4289.87,"low":3915.49,"volume":105257},{"time":1771470000000,"value":4130.103,"open":4015.643,"high":4189.718,"low":3863.029,"volume":88008},{"time":1771556400000,"value":4111.026,"open":4087.18,"high":4246.948,"low":4072.873,"volume":117633},{"time":1771815600000,"value":3958.413,"open":4077.642,"high":4239.794,"low":3929.798,"volume":117787},{"time":1771902000000,"value":3922.644,"open":3958.413,"high":4001.335,"low":3860.645,"volume":175610},{"time":1771988400000,"value":3827.261,"open":3929.798,"high":4001.335,"low":3786.723,"volume":242742},{"time":1772074800000,"value":3812.953,"open":3827.261,"high":3886.875,"low":3758.108,"volume":144660},{"time":1772161200000,"value":3646.032,"open":3815.338,"high":3872.568,"low":3595.956,"volume":121366},{"time":1772420400000,"value":3536.341,"open":3600.725,"high":3815.338,"low":3483.88,"volume":241065},{"time":1772506800000,"value":3634.109,"open":3567.341,"high":3691.339,"low":3452.881,"volume":146348},{"time":1772593200000,"value":3641.263,"open":3672.262,"high":3786.723,"low":3615.032,"volume":136892},{"time":1772679600000,"value":3560.187,"open":3638.878,"high":3827.261,"low":3479.111,"volume":175384},{"time":1772766000000,"value":3741.415,"open":3541.11,"high":3758.108,"low":3541.11,"volume":134664},{"time":1773025200000,"value":3929.798,"open":3770.031,"high":3996.566,"low":3729.493,"volume":170854},{"time":1773111600000,"value":4189.718,"open":4006.105,"high":4292.255,"low":3891.644,"volume":197653},{"time":1773198000000,"value":4204.025,"open":4192.102,"high":4387.638,"low":4130.103,"volume":396539},{"time":1773284400000,"value":4204.025,"open":4292.255,"high":4292.255,"low":4149.18,"volume":271342},{"time":1773370800000,"value":4289.87,"open":4201.641,"high":4301.793,"low":4130.103,"volume":177447},{"time":1773630000000,"value":4297.024,"open":4297.024,"high":4387.638,"low":4215.948,"volume":223425},{"time":1773716400000,"value":4254.101,"open":4292.255,"high":4349.485,"low":4139.641,"volume":224140},{"time":1773802800000,"value":4206.41,"open":4263.64,"high":4292.255,"low":4149.18,"volume":149445},{"time":1773889200000,"value":4182.564,"open":4206.41,"high":4273.178,"low":4103.873,"volume":237031},{"time":1773975600000,"value":4032.335,"open":4235.025,"high":4292.255,"low":3996.566,"volume":297831},{"time":1774234800000,"value":4184.948,"open":4025.181,"high":4196.871,"low":4006.105,"volume":34173},{"time":1774407600000,"value":4237.409,"open":4184.948,"high":4263.64,"low":4103.873,"volume":106386},{"time":1774494000000,"value":4220.717,"open":4292.255,"high":4306.562,"low":4168.256,"volume":200855},{"time":1774580400000,"value":4277.947,"open":4220.717,"high":4318.485,"low":4153.949,"volume":125649},{"time":1774839600000,"value":4342.331,"open":4311.332,"high":4423.407,"low":4275.563,"volume":387790},{"time":1774926000000,"value":4390.023,"open":4382.869,"high":4459.176,"low":4320.87,"volume":375780},{"time":1775012400000,"value":4277.947,"open":4359.023,"high":4435.33,"low":4251.717,"volume":401569},{"time":1775444400000,"value":4344.716,"open":4301.793,"high":4363.792,"low":4282.717,"volume":177644},{"time":1775530800000,"value":4607.02,"open":4382.869,"high":4616.559,"low":4254.101,"volume":669147},{"time":1775617200000,"value":4480.637,"open":4530.713,"high":4547.406,"low":4316.101,"volume":395685},{"time":1775703600000,"value":4301.793,"open":4473.483,"high":4528.329,"low":4277.947,"volume":351050},{"time":1775790000000,"value":4227.871,"open":4301.793,"high":4332.793,"low":4177.795,"volume":196567},{"time":1776049200000,"value":4206.41,"open":4204.025,"high":4308.947,"low":4192.102,"volume":111754},{"time":1776135600000,"value":4056.181,"open":4206.41,"high":4282.717,"low":4006.105,"volume":420509},{"time":1776222000000,"value":4053.796,"open":4053.796,"high":4099.103,"low":3910.721,"volume":285204},{"time":1776308400000,"value":4091.95,"open":4053.796,"high":4134.872,"low":3996.566,"volume":146643},{"time":1776394800000,"value":4049.027,"open":4099.103,"high":4099.103,"low":3951.259,"volume":120805},{"time":1776654000000,"value":4132.488,"open":4034.72,"high":4163.487,"low":3948.874,"volume":88600},{"time":1776740400000,"value":4173.026,"open":4170.641,"high":4196.871,"low":4063.335,"volume":69540},{"time":1776826800000,"value":4146.795,"open":4196.871,"high":4196.871,"low":4113.411,"volume":84781},{"time":1776913200000,"value":4065.719,"open":4158.718,"high":4177.795,"low":4008.489,"volume":80050},{"time":1776999600000,"value":4027.566,"open":4144.411,"high":4144.411,"low":4006.105,"volume":69960},{"time":1777258800000,"value":4025.181,"open":4049.027,"high":4127.718,"low":3925.029,"volume":84641},{"time":1777345200000,"value":3855.876,"open":4006.105,"high":4060.95,"low":3843.953,"volume":282667},{"time":1777431600000,"value":3846.337,"open":3867.799,"high":3905.952,"low":3805.799,"volume":116060},{"time":1777518000000,"value":3803.415,"open":3908.337,"high":3908.337,"low":3703.262,"volume":94606},{"time":1777863600000,"value":3648.417,"open":3791.492,"high":3872.568,"low":3634.109,"volume":121662},{"time":1777950000000,"value":3808.184,"open":3667.493,"high":3901.183,"low":3636.494,"volume":180983},{"time":1778036400000,"value":4139.641,"open":3832.03,"high":4225.486,"low":3765.261,"volume":128492},{"time":1778122800000,"value":4082.411,"open":4101.488,"high":4149.18,"low":3958.413,"volume":114286},{"time":1778209200000,"value":3886.875,"open":4029.95,"high":4084.796,"low":3863.029,"volume":73207},{"time":1778468400000,"value":3858.26,"open":3910.721,"high":3939.336,"low":3777.184,"volume":92367},{"time":1778554800000,"value":3774.8,"open":3791.492,"high":3920.259,"low":3719.954,"volume":146464},{"time":1778641200000,"value":3667.493,"open":3822.491,"high":3822.491,"low":3634.109,"volume":68159},{"time":1778727600000,"value":3653.186,"open":3691.339,"high":3719.954,"low":3612.648,"volume":101486},{"time":1778814000000,"value":3476.726,"open":3665.109,"high":3696.108,"low":3433.804,"volume":195602},{"time":1779073200000,"value":3715.185,"open":3486.265,"high":3834.414,"low":3486.265,"volume":131106},{"time":1779159600000,"value":3815.338,"open":3665.109,"high":3898.798,"low":3576.879,"volume":120626},{"time":1779246000000,"value":3801.03,"open":3815.338,"high":3848.722,"low":3734.262,"volume":92795},{"time":1779332400000,"value":3834.414,"open":3779.569,"high":3863.029,"low":3724.723,"volume":123821},{"time":1779418800000,"value":3767.646,"open":3872.568,"high":3910.721,"low":3748.569,"volume":46339},{"time":1779764400000,"value":3736.646,"open":3815.338,"high":3815.338,"low":3691.339,"volume":131036},{"time":1779850800000,"value":3832.03,"open":3755.723,"high":3853.491,"low":3693.724,"volume":120116},{"time":1779937200000,"value":3891.644,"open":3848.722,"high":3920.259,"low":3820.107,"volume":210917},{"time":1780023600000,"value":4022.797,"open":3920.259,"high":4053.796,"low":3863.029,"volume":167067},{"time":1780282800000,"value":4120.565,"open":4029.95,"high":4149.18,"low":4029.95,"volume":174973},{"time":1780369200000,"value":4025.181,"open":4120.565,"high":4120.565,"low":3991.797,"volume":102583},{"time":1780455600000,"value":3932.182,"open":4034.72,"high":4072.873,"low":3903.567,"volume":93807},{"time":1780542000000,"value":3867.799,"open":3958.413,"high":3998.951,"low":3848.722,"volume":98129},{"time":1780628400000,"value":3710.416,"open":3867.799,"high":3908.337,"low":3700.878,"volume":81928},{"time":1780887600000,"value":3839.184,"open":3710.416,"high":3905.952,"low":3672.262,"volume":127148},{"time":1780974000000,"value":3843.953,"open":3777.184,"high":3879.721,"low":3748.569,"volume":155815},{"time":1781060400000,"value":3965.567,"open":3865.414,"high":4006.105,"low":3672.262,"volume":206019},{"time":1781146800000,"value":4072.873,"open":4006.105,"high":4118.18,"low":3929.798,"volume":639704},{"time":1781233200000,"value":4087.18,"open":4091.95,"high":4120.565,"low":3977.49,"volume":216826},{"time":1781578800000,"value":3905.952,"open":4106.257,"high":4106.257,"low":3882.106,"volume":252585},{"time":1781665200000,"value":3851.106,"open":3905.952,"high":3939.336,"low":3843.953,"volume":185002},{"time":1781751600000,"value":3910.721,"open":3882.106,"high":3920.259,"low":3817.722,"volume":167757},{"time":1781838000000,"value":3941.721,"open":3910.721,"high":3951.259,"low":3843.953,"volume":41663},{"time":1782097200000,"value":3917.875,"open":3948.874,"high":3977.49,"low":3863.029,"volume":80492},{"time":1782183600000,"value":3891.644,"open":3891.644,"high":3925.029,"low":3786.723,"volume":107740},{"time":1782270000000,"value":3810.568,"open":3891.644,"high":3891.644,"low":3767.646,"volume":70177},{"time":1782356400000,"value":3739.031,"open":3748.569,"high":3910.721,"low":3662.724,"volume":133398},{"time":1782442800000,"value":3801.03,"open":3743.8,"high":3851.106,"low":3655.57,"volume":91359},{"time":1782702000000,"value":3870.183,"open":3805.799,"high":3901.183,"low":3805.799,"volume":117502},{"time":1782788400000,"value":3812.953,"open":3901.183,"high":3915.49,"low":3793.876,"volume":110694},{"time":1782874800000,"value":3729.493,"open":3815.338,"high":3922.644,"low":3719.954,"volume":57729},{"time":1782961200000,"value":3731.877,"open":3734.262,"high":3863.029,"low":3703.262,"volume":62818},{"time":1783047600000,"value":3791.492,"open":3734.262,"high":3810.568,"low":3681.801,"volume":43829},{"time":1783306800000,"value":3789.107,"open":3791.492,"high":3901.183,"low":3760.492,"volume":94414},{"time":1783393200000,"value":3796.261,"open":3817.722,"high":3860.645,"low":3758.108,"volume":72985},{"time":1783479600000,"value":3796.261,"open":3796.261,"high":3863.029,"low":3734.262,"volume":124856},{"time":1783652400000,"value":3839.184,"open":3905.952,"high":3905.952,"low":3750.954,"volume":14544},{"time":1783911600000,"value":3793.876,"open":3834.414,"high":3863.029,"low":3767.646,"volume":90456},{"time":1783998000000,"value":3851.106,"open":3805.799,"high":3855.876,"low":3746.185,"volume":150676},{"time":1784084400000,"value":3817.722,"open":3853.491,"high":3901.183,"low":3789.107,"volume":56724},{"time":1784170800000,"value":3734.262,"open":3796.261,"high":3870.183,"low":3667.493,"volume":77062},{"time":1784257200000,"value":3750.954,"open":3877.337,"high":3877.337,"low":3700.878,"volume":58442},{"time":1784516400000,"value":3801.03,"open":3770.031,"high":3815.338,"low":3710.416,"volume":40879},{"time":1784602800000,"value":3889.26,"open":3832.03,"high":3910.721,"low":3748.569,"volume":96390},{"time":1784689200000,"value":4003.72,"open":3901.183,"high":4039.489,"low":3851.106,"volume":97169},{"time":1784775600000,"value":4034.72,"open":4006.105,"high":4063.335,"low":3922.644,"volume":209941},{"time":1784862000000,"value":3977.49,"open":4077.642,"high":4094.334,"low":3920.259,"volume":101261},{"time":1785121200000,"value":3932.182,"open":4008.489,"high":4008.489,"low":3910.721,"volume":56315},{"time":1785207600000,"value":3827.261,"open":3958.413,"high":3996.566,"low":3772.415,"volume":65448},{"time":1785294000000,"value":3767.646,"open":3810.568,"high":3903.567,"low":3767.646,"volume":67833},{"time":1785380400000,"value":3772.415,"open":3801.03,"high":3872.568,"low":3731.877,"volume":128939},{"time":1785466800000,"value":3805.799,"open":3815.338,"high":3891.644,"low":3753.338,"volume":145147},{"time":1785726000000,"value":3793.876,"open":3803.415,"high":3853.491,"low":3739.031,"volume":114557},{"time":1785812400000,"value":3688.955,"open":3767.646,"high":3815.338,"low":3677.032,"volume":137597},{"time":1785898800000,"value":3605.494,"open":3719.954,"high":3729.493,"low":3600.725,"volume":163917},{"time":1785985200000,"value":3636.494,"open":3650.801,"high":3767.646,"low":3612.648,"volume":127750},{"time":1786071600000,"value":3648.417,"open":3638.878,"high":3710.416,"low":3557.802,"volume":129599},{"time":1786330800000,"value":3729.493,"open":3648.417,"high":3796.261,"low":3624.571,"volume":120918},{"time":1786417200000,"value":3576.879,"open":3758.108,"high":3853.491,"low":3500.572,"volume":374247},{"time":1786503600000,"value":3515,"open":3630,"high":3667.5,"low":3510,"volume":347985},{"time":1786590000000,"value":3495,"open":3527.5,"high":3560,"low":3447.5,"volume":272043},{"time":1786676400000,"value":3345,"open":3537.5,"high":3540,"low":3310,"volume":343473},{"time":1787022000000,"value":3187.5,"open":3345,"high":3390,"low":3175,"volume":301023},{"time":1787108400000,"value":3147.5,"open":3225,"high":3250,"low":3125,"volume":320396},{"time":1787194800000,"value":3267.5,"open":3180,"high":3280,"low":3150,"volume":345095},{"time":1787281200000,"value":3327.5,"open":3300,"high":3380,"low":3287.5,"volume":197895},{"time":1787540400000,"value":3427.5,"open":3300,"high":3447.5,"low":3300,"volume":147611},{"time":1787626800000,"value":3520,"open":3470,"high":3540,"low":3362.5,"volume":202290},{"time":1787713200000,"value":3502.5,"open":3547.5,"high":3600,"low":3450,"volume":294350},{"time":1787799600000,"value":3427.5,"open":3450,"high":3537.5,"low":3370,"volume":224617},{"time":1787886000000,"value":3290,"open":3430,"high":3475,"low":3270,"volume":305358},{"time":1788145200000,"value":3285,"open":3270,"high":3350,"low":3270,"volume":379719},{"time":1788231600000,"value":3130,"open":3285,"high":3367.5,"low":3125,"volume":660450},{"time":1788318000000,"value":3255,"open":3140,"high":3280,"low":3140,"volume":232378},{"time":1788404400000,"value":3185,"open":3285,"high":3350,"low":3100,"volume":182122},{"time":1788490800000,"value":3202.5,"open":3230,"high":3245,"low":3150,"volume":293442},{"time":1788750000000,"value":3217.5,"open":3215,"high":3250,"low":3130,"volume":65290},{"time":1788836400000,"value":3260,"open":3250,"high":3280,"low":3190,"volume":199151},{"time":1788922800000,"value":3235,"open":3257.5,"high":3297.5,"low":3220,"volume":112059},{"time":1789009200000,"value":3250,"open":3235,"high":3320,"low":3197.5,"volume":313515},{"time":1789095600000,"value":3262.5,"open":3250,"high":3287.5,"low":3210,"volume":226013},{"time":1789354800000,"value":3230,"open":3240,"high":3260,"low":3200,"volume":138446},{"time":1789441200000,"value":3295,"open":3202.5,"high":3307.5,"low":3202.5,"volume":432352},{"time":1789527600000,"value":3337.5,"open":3302.5,"high":3375,"low":3260,"volume":159350},{"time":1789614000000,"value":3525,"open":3332.5,"high":3555,"low":3332.5,"volume":397411},{"time":1789700400000,"value":3532.5,"open":3580,"high":3630,"low":3500,"volume":463221},{"time":1789959600000,"value":3637.5,"open":3530,"high":3780,"low":3492.5,"volume":1070682},{"time":1790046000000,"value":3740,"open":3630,"high":3770,"low":3580,"volume":343602},{"time":1790132400000,"value":3680,"open":3807.5,"high":3820,"low":3677.5,"volume":408715},{"time":1790218800000,"value":3622.5,"open":3700,"high":3700,"low":3580,"volume":114423},{"time":1790305200000,"value":3565,"open":3750,"high":3750,"low":3477.5,"volume":199462},{"time":1790564400000,"value":3312.5,"open":3572.5,"high":3590,"low":3272.5,"volume":408863},{"time":1790650800000,"value":3180,"open":3380,"high":3385,"low":3150,"volume":795111},{"time":1790737200000,"value":3222.5,"open":3200,"high":3287.5,"low":3180,"volume":253619},{"time":1790823600000,"value":3252.5,"open":3205,"high":3330,"low":3200,"volume":640546},{"time":1790910000000,"value":3285,"open":3360,"high":3360,"low":3252.5,"volume":238848}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":3360,"low":3252.5,"open":3360,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/TGNO4-daily.json","registryStatus":"latest"}